|
|
Closing price on 10/1/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
58,310 |
| Split-adjusted Price |
4.28 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
4.28
|
58,310
|
|
|
9/30/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.28
|
1,400
|
|
|
9/29/2008
|
-0.70 / -4.02%
|
16.60
|
17.70
|
16.60
|
16.70
|
16.70
|
4.49
|
38,610
|
|
|
9/26/2008
|
+0.60 / +3.57%
|
17.60
|
17.60
|
16.90
|
17.40
|
17.40
|
4.68
|
55,720
|
|
|
9/25/2008
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
4.52
|
16,750
|
|
|
9/24/2008
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.00
|
4.30
|
12,520
|
|
|
9/23/2008
|
-0.80 / -4.76%
|
16.00
|
17.50
|
16.00
|
16.00
|
16.00
|
4.30
|
136,230
|
|
|
9/22/2008
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.52
|
1,900
|
|
|
9/19/2008
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.30
|
22,610
|
|
|
9/18/2008
|
-0.80 / -4.97%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.11
|
31,410
|
|
|
9/17/2008
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.33
|
24,300
|
|
|
9/16/2008
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.55
|
69,170
|
|
|
9/15/2008
|
-0.90 / -4.84%
|
19.00
|
19.50
|
17.70
|
17.70
|
17.70
|
4.76
|
97,180
|
|
|
9/12/2008
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5.00
|
48,050
|
|
|
9/11/2008
|
-1.00 / -4.88%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
5.24
|
59,970
|
|
|
9/10/2008
|
-1.00 / -4.65%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.50
|
5.51
|
81,870
|
|
|
9/9/2008
|
+0.50 / +2.38%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.50
|
5.78
|
116,430
|
|
|
9/8/2008
|
+1.00 / +5.00%
|
21.00
|
21.00
|
19.30
|
21.00
|
21.00
|
5.65
|
222,100
|
|
|
9/5/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.38
|
102,430
|
|
|
9/4/2008
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.20
|
19.10
|
19.10
|
5.14
|
142,330
|
|
|
9/3/2008
|
+0.80 / +4.60%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
4.89
|
78,590
|
|
|
8/29/2008
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.68
|
57,050
|
|
|
8/28/2008
|
-0.90 / -4.69%
|
18.30
|
19.30
|
18.30
|
18.30
|
18.30
|
4.92
|
29,280
|
|
|
8/27/2008
|
+0.90 / +4.92%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.20
|
5.16
|
86,960
|
|
|
8/26/2008
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
4.92
|
120,080
|
|
|
8/25/2008
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.00
|
17.50
|
17.50
|
4.71
|
124,260
|
|
|
8/22/2008
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.49
|
20,650
|
|
|
8/21/2008
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
4.55
|
39,590
|
|
|
8/20/2008
|
-0.80 / -4.68%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.30
|
4.38
|
42,080
|
|
|
8/19/2008
|
-0.80 / -4.47%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
4.60
|
18,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|